Skip to main content

TransCanada Corporation (TSX: TRP )

53.25 -0.27 (-0.50%)
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 49.23 49.46 48.79 48.80 6,163,072 -0.30(-0.61%)
Aug 30, 2023 49.04 49.36 48.94 49.10 2,683,674 +0.22(+0.45%)
Aug 29, 2023 48.67 49.10 48.50 48.88 4,069,955 +0.37(+0.76%)
Aug 28, 2023 48.23 48.67 48.15 48.51 7,286,369 +0.44(+0.92%)
Aug 25, 2023 47.89 48.42 47.89 48.07 1,803,931 +0.41(+0.86%)
Aug 24, 2023 47.92 48.07 47.66 47.66 4,706,422 -0.33(-0.69%)
Aug 23, 2023 47.68 48.09 47.32 47.99 4,521,965 +0.15(+0.31%)
Aug 22, 2023 48.22 48.44 47.63 47.84 2,079,470 -0.55(-1.14%)
Aug 21, 2023 48.48 48.52 48.08 48.39 3,963,083 -0.05(-0.10%)
Aug 18, 2023 48.15 48.58 47.93 48.44 1,924,166 +0.18(+0.37%)
Aug 17, 2023 48.50 48.87 48.13 48.26 1,927,837 -0.11(-0.23%)
Aug 16, 2023 48.16 48.64 48.10 48.37 1,387,564 +0.09(+0.19%)
Aug 15, 2023 48.86 48.99 48.08 48.28 2,539,000 -0.83(-1.69%)
Aug 14, 2023 49.25 49.35 48.86 49.11 2,838,866 -0.22(-0.45%)
Aug 11, 2023 48.83 49.50 48.78 49.33 5,223,574 +0.55(+1.13%)
Aug 10, 2023 49.03 49.28 48.52 48.78 4,026,764 -0.13(-0.27%)
Aug 09, 2023 48.74 49.55 48.71 48.91 2,185,494 +0.37(+0.76%)
Aug 08, 2023 48.10 48.56 47.91 48.54 3,895,818 +0.35(+0.73%)
Aug 04, 2023 48.19 0 -0.34(-0.70%)
Aug 03, 2023 48.23 48.59 47.70 48.53 4,064,992 +0.45(+0.94%)
Aug 02, 2023 47.14 48.16 46.99 48.08 4,224,938 +0.69(+1.46%)
Aug 01, 2023 47.31 47.40 46.60 47.39 8,767,379 +0.13(+0.28%)
Jul 31, 2023 45.80 47.32 45.65 47.26 8,076,669 +2.01(+4.44%)
Jul 28, 2023 46.78 47.30 43.70 45.25 21,774,384 -2.05(-4.33%)
Jul 27, 2023 48.91 48.97 47.30 47.30 8,516,930 -1.64(-3.35%)
Jul 26, 2023 48.50 49.10 48.15 48.94 11,893,891 +0.44(+0.91%)
Jul 25, 2023 50.45 50.52 48.48 48.50 8,937,277 -2.39(-4.70%)
Jul 24, 2023 51.57 51.57 50.07 50.89 10,755,856 -1.34(-2.57%)
Jul 21, 2023 51.90 52.43 51.86 52.23 5,980,332 +0.33(+0.64%)
Jul 20, 2023 50.94 51.91 50.88 51.90 7,290,401 +1.10(+2.17%)
Jul 19, 2023 50.90 51.23 50.72 50.80 6,791,510 +0.26(+0.51%)
Jul 18, 2023 50.90 51.07 50.40 50.54 6,678,572 -0.27(-0.53%)
Jul 17, 2023 51.60 51.67 50.78 50.81 9,069,936 -0.86(-1.66%)
Jul 14, 2023 52.24 52.38 51.64 51.67 5,819,353 -0.55(-1.05%)
Jul 13, 2023 51.61 52.28 51.61 52.22 6,605,008 +0.59(+1.14%)
Jul 12, 2023 52.00 52.04 51.22 51.63 6,144,451 -0.18(-0.35%)
Jul 11, 2023 52.01 52.14 51.76 51.81 5,828,862 +0.03(+0.06%)
Jul 10, 2023 52.17 52.17 51.66 51.78 6,565,074 -0.22(-0.42%)
Jul 07, 2023 52.18 52.38 51.95 52.00 7,495,320 -0.39(-0.74%)
Jul 06, 2023 52.44 52.48 52.18 52.39 5,942,193 -0.37(-0.70%)
Jul 05, 2023 53.58 53.59 52.56 52.76 6,398,138 -0.65(-1.22%)
Jul 04, 2023 53.57 53.70 53.18 53.41 3,233,443 -0.13(-0.24%)
Jun 30, 2023 53.54 0 +0.72(+1.36%)
Jun 29, 2023 52.70 53.10 52.41 52.82 8,748,338 -0.73(-1.36%)
Jun 28, 2023 53.50 53.64 52.90 53.55 6,778,372 +0.16(+0.30%)
Jun 27, 2023 53.79 53.93 53.16 53.39 10,303,012 -0.29(-0.54%)
Jun 26, 2023 51.94 53.85 51.94 53.68 15,721,197 +1.87(+3.61%)
Jun 23, 2023 53.12 53.17 51.79 51.81 5,565,045 -1.41(-2.65%)
Jun 22, 2023 52.51 53.36 52.51 53.22 8,762,035 -0.29(-0.54%)
Jun 21, 2023 53.59 54.04 53.27 53.51 8,893,363 -0.11(-0.21%)
Jun 20, 2023 53.45 53.68 52.86 53.62 5,462,950 +0.17(+0.32%)
Jun 19, 2023 53.61 53.75 53.25 53.45 912,384 -0.12(-0.22%)
Jun 16, 2023 54.78 54.86 53.54 53.57 13,681,287 -0.89(-1.63%)
Jun 15, 2023 54.57 54.76 54.38 54.46 9,923,789 +0.02(+0.04%)
Jun 14, 2023 54.63 55.04 54.21 54.44 4,003,922 -0.03(-0.06%)
Jun 13, 2023 54.99 55.69 54.40 54.47 4,285,200 -0.15(-0.27%)
Jun 12, 2023 55.03 55.18 54.43 54.62 5,795,536 -0.63(-1.14%)
Jun 09, 2023 55.74 55.75 55.04 55.25 2,298,871 -0.44(-0.79%)
Jun 08, 2023 55.76 55.91 55.05 55.69 3,381,937 +0.00(+0.00%)
Jun 07, 2023 55.18 55.73 54.91 55.69 3,733,313 +0.59(+1.07%)
Jun 06, 2023 54.59 55.17 54.52 55.10 4,246,839 +0.35(+0.64%)
Jun 05, 2023 55.53 55.71 54.65 54.75 3,536,163 -0.48(-0.87%)
Jun 02, 2023 54.13 55.36 53.97 55.23 5,460,399 +1.51(+2.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.